Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.20 | 27.62 | 27.13 | 27.59 | 6,189,831 | +0.25(+0.90%) |
Dec 28, 2012 | 27.57 | 27.68 | 27.33 | 27.34 | 4,860,952 | -0.35(-1.28%) |
Dec 27, 2012 | 27.78 | 27.84 | 27.51 | 27.70 | 3,310,677 | -0.08(-0.29%) |
Dec 26, 2012 | 27.97 | 28.03 | 27.70 | 27.78 | 3,274,674 | -0.20(-0.73%) |
Dec 24, 2012 | 28.00 | 28.09 | 27.89 | 27.98 | 1,669,130 | -0.07(-0.24%) |
Dec 21, 2012 | 28.34 | 28.43 | 27.82 | 28.05 | 8,536,140 | -0.32(-1.13%) |
Dec 20, 2012 | 28.30 | 28.42 | 28.20 | 28.37 | 5,172,416 | +0.20(+0.73%) |
Dec 19, 2012 | 28.52 | 28.58 | 28.09 | 28.17 | 8,270,440 | -0.34(-1.20%) |
Dec 18, 2012 | 28.42 | 28.51 | 28.23 | 28.51 | 8,100,018 | +0.03(+0.10%) |
Dec 17, 2012 | 28.33 | 28.48 | 28.24 | 28.48 | 6,319,664 | +0.19(+0.68%) |
Dec 14, 2012 | 28.26 | 28.34 | 28.19 | 28.29 | 4,569,599 | -0.03(-0.10%) |
Dec 13, 2012 | 28.21 | 28.41 | 28.18 | 28.32 | 5,467,334 | +0.14(+0.51%) |
Dec 12, 2012 | 28.28 | 28.30 | 28.08 | 28.18 | 5,450,066 | -0.08(-0.27%) |
Dec 11, 2012 | 28.02 | 28.32 | 27.97 | 28.25 | 6,551,339 | +0.27(+0.95%) |
Dec 10, 2012 | 27.94 | 27.99 | 27.82 | 27.98 | 4,541,038 | +0.04(+0.15%) |
Dec 07, 2012 | 27.87 | 27.95 | 27.75 | 27.94 | 4,501,059 | +0.14(+0.52%) |
Dec 06, 2012 | 28.00 | 28.00 | 27.66 | 27.80 | 4,318,131 | -0.15(-0.54%) |
Dec 05, 2012 | 27.77 | 27.98 | 27.74 | 27.95 | 4,912,663 | +0.22(+0.79%) |
Dec 04, 2012 | 27.70 | 27.81 | 27.65 | 27.73 | 4,720,001 | -0.25(-0.88%) |
Nov 30, 2012 | 27.86 | 27.98 | 27.71 | 27.98 | 6,974,427 | +0.13(+0.47%) |
Nov 29, 2012 | 27.70 | 27.91 | 27.69 | 27.85 | 4,906,806 | +0.10(+0.37%) |
Nov 28, 2012 | 27.71 | 27.83 | 27.63 | 27.75 | 5,231,304 | +0.02(+0.07%) |
Nov 27, 2012 | 27.64 | 27.91 | 27.64 | 27.72 | 4,030,396 | +0.12(+0.42%) |
Nov 26, 2012 | 27.75 | 27.77 | 27.53 | 27.61 | 3,455,184 | -0.22(-0.78%) |
Nov 23, 2012 | 27.64 | 27.83 | 27.58 | 27.83 | 1,947,678 | +0.21(+0.77%) |
Nov 21, 2012 | 27.59 | 27.62 | 27.45 | 27.62 | 3,472,152 | +0.03(+0.10%) |
Nov 20, 2012 | 27.51 | 27.64 | 27.37 | 27.59 | 5,036,195 | -0.03(-0.10%) |
Nov 19, 2012 | 27.26 | 27.62 | 27.25 | 27.62 | 6,390,323 | +0.46(+1.68%) |
Nov 16, 2012 | 27.24 | 27.28 | 26.99 | 27.16 | 6,055,319 | -0.05(-0.20%) |
Nov 15, 2012 | 27.16 | 27.30 | 27.13 | 27.21 | 8,002,591 | +0.01(+0.03%) |
Nov 14, 2012 | 26.86 | 27.51 | 26.86 | 27.21 | 11,682,364 | +0.35(+1.30%) |
Nov 13, 2012 | 26.74 | 27.01 | 26.73 | 26.86 | 5,322,657 | +0.10(+0.38%) |
Nov 12, 2012 | 26.88 | 26.90 | 26.71 | 26.76 | 3,667,085 | -0.12(-0.43%) |
Nov 09, 2012 | 26.78 | 27.07 | 26.72 | 26.87 | 3,900,190 | +0.04(+0.15%) |
Nov 08, 2012 | 27.08 | 27.08 | 26.83 | 26.83 | 5,145,577 | -0.28(-1.03%) |
Nov 07, 2012 | 27.11 | 27.29 | 26.94 | 27.11 | 5,679,439 | -0.05(-0.20%) |
Nov 06, 2012 | 27.20 | 27.33 | 27.14 | 27.16 | 5,397,968 | +0.02(+0.08%) |
Nov 05, 2012 | 27.10 | 27.21 | 26.97 | 27.14 | 6,087,286 | -0.03(-0.10%) |
Nov 02, 2012 | 27.50 | 27.54 | 27.15 | 27.17 | 5,028,051 | -0.25(-0.92%) |
Nov 01, 2012 | 27.42 | 27.51 | 27.20 | 27.42 | 5,751,602 | +0.07(+0.25%) |
Oct 31, 2012 | 27.17 | 27.36 | 27.13 | 27.36 | 7,603,123 | +0.16(+0.58%) |
Oct 26, 2012 | 27.27 | 27.20 | 27.20 | 27.20 | 4,415,160 | -0.04(-0.15%) |
Oct 25, 2012 | 27.15 | 27.24 | 27.06 | 27.24 | 4,497,407 | +0.23(+0.83%) |
Oct 24, 2012 | 26.99 | 27.15 | 26.96 | 27.01 | 4,654,225 | +0.07(+0.25%) |
Oct 23, 2012 | 26.99 | 27.07 | 26.84 | 26.95 | 4,014,646 | -0.35(-1.28%) |
Oct 19, 2012 | 27.64 | 27.66 | 27.27 | 27.29 | 5,457,049 | -0.35(-1.26%) |
Oct 18, 2012 | 27.36 | 27.72 | 27.25 | 27.64 | 6,463,125 | +0.29(+1.07%) |
Oct 17, 2012 | 27.22 | 27.44 | 27.13 | 27.35 | 3,845,954 | +0.25(+0.93%) |
Oct 16, 2012 | 26.98 | 27.21 | 26.91 | 27.10 | 4,573,378 | +0.27(+1.02%) |
Oct 15, 2012 | 26.77 | 26.91 | 26.69 | 26.82 | 5,247,125 | +0.08(+0.28%) |
Oct 12, 2012 | 27.03 | 27.05 | 26.67 | 26.75 | 5,332,734 | -0.21(-0.78%) |
Oct 11, 2012 | 27.14 | 27.18 | 26.96 | 26.96 | 5,782,959 | -0.05(-0.20%) |
Oct 10, 2012 | 27.03 | 27.20 | 27.00 | 27.01 | 4,166,449 | +0.05(+0.18%) |
Oct 09, 2012 | 27.15 | 27.25 | 26.97 | 26.97 | 4,528,450 | -0.20(-0.75%) |
Oct 08, 2012 | 27.20 | 27.35 | 27.06 | 27.17 | 3,747,765 | -0.16(-0.60%) |
Oct 05, 2012 | 27.44 | 27.51 | 27.29 | 27.34 | 4,700,819 | +0.04(+0.15%) |
Oct 04, 2012 | 27.24 | 27.33 | 27.16 | 27.29 | 4,128,127 | +0.10(+0.37%) |
Oct 03, 2012 | 27.19 | 27.25 | 27.01 | 27.19 | 4,361,272 | +0.03(+0.12%) |
Oct 02, 2012 | 27.13 | 27.25 | 27.04 | 27.16 | 4,852,695 | +0.10(+0.38%) |